Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 10, 2024 | 1.6800 | 1.7320 | 1.6100 | 1.6100 | 1.6100 | 8,600 |
May 09, 2024 | 1.7700 | 1.8000 | 1.7000 | 1.7100 | 1.7100 | 4,500 |
May 08, 2024 | 1.7970 | 1.7970 | 1.6120 | 1.6900 | 1.6900 | 9,800 |
May 07, 2024 | 1.7600 | 1.8400 | 1.7500 | 1.7600 | 1.7600 | 6,100 |
May 06, 2024 | 1.8500 | 1.8600 | 1.8000 | 1.8000 | 1.8000 | 12,300 |
May 03, 2024 | 1.7800 | 1.8100 | 1.7100 | 1.8100 | 1.8100 | 3,900 |
May 02, 2024 | 1.8200 | 1.8200 | 1.6650 | 1.8000 | 1.8000 | 8,600 |
May 01, 2024 | 1.5900 | 1.8200 | 1.5900 | 1.8200 | 1.8200 | 10,600 |
Apr 30, 2024 | 1.8300 | 1.8300 | 1.7300 | 1.7370 | 1.7370 | 2,200 |
Apr 29, 2024 | 1.7800 | 1.7900 | 1.5660 | 1.7900 | 1.7900 | 3,400 |
Apr 26, 2024 | 1.8200 | 1.8500 | 1.5980 | 1.7700 | 1.7700 | 11,400 |
Apr 25, 2024 | 1.7650 | 2.2000 | 1.6400 | 1.7600 | 1.7600 | 143,800 |
Apr 24, 2024 | 1.9200 | 2.0270 | 1.8000 | 1.8600 | 1.8600 | 9,600 |
Apr 23, 2024 | 1.9900 | 1.9900 | 1.9400 | 1.9400 | 1.9400 | 1,400 |
Apr 22, 2024 | 1.9900 | 1.9900 | 1.8440 | 1.9200 | 1.9200 | 10,100 |
Apr 19, 2024 | 1.8700 | 1.9680 | 1.8700 | 1.8800 | 1.8800 | 5,800 |
Apr 18, 2024 | 1.9000 | 1.9900 | 1.9000 | 1.9900 | 1.9900 | 4,900 |
Apr 17, 2024 | 1.9400 | 2.0850 | 1.9400 | 1.9800 | 1.9800 | 3,500 |
Apr 16, 2024 | 2.0270 | 2.0900 | 1.9330 | 1.9600 | 1.9600 | 14,700 |
Apr 15, 2024 | 2.2000 | 2.2000 | 2.0200 | 2.0200 | 2.0200 | 7,400 |
Apr 12, 2024 | 2.1900 | 2.1950 | 2.0400 | 2.1800 | 2.1800 | 13,400 |
Apr 11, 2024 | 2.0200 | 2.2300 | 2.0200 | 2.1900 | 2.1900 | 17,900 |
Apr 10, 2024 | 2.1900 | 2.2500 | 2.0200 | 2.1000 | 2.1000 | 62,300 |
Apr 09, 2024 | 2.1900 | 2.3900 | 2.1400 | 2.1600 | 2.1600 | 45,900 |
Apr 08, 2024 | 2.2500 | 2.2500 | 2.1000 | 2.2000 | 2.2000 | 4,400 |
Apr 05, 2024 | 2.2700 | 2.2800 | 2.1500 | 2.2120 | 2.2120 | 4,100 |
Apr 04, 2024 | 2.1600 | 2.1600 | 2.1000 | 2.1400 | 2.1400 | 4,600 |
Apr 03, 2024 | 2.1700 | 2.3960 | 2.0500 | 2.2400 | 2.2400 | 13,000 |
Apr 02, 2024 | 2.1190 | 2.2500 | 2.1100 | 2.2400 | 2.2400 | 14,400 |
Apr 01, 2024 | 2.2000 | 2.2250 | 2.2000 | 2.2000 | 2.2000 | 2,500 |
Mar 28, 2024 | 2.0500 | 2.3490 | 2.0500 | 2.2300 | 2.2300 | 18,000 |
Mar 27, 2024 | 2.1200 | 2.2400 | 2.0000 | 2.0600 | 2.0600 | 15,500 |
Mar 26, 2024 | 2.1600 | 2.3500 | 2.0000 | 2.0100 | 2.0100 | 33,500 |
Mar 25, 2024 | 2.3400 | 2.3400 | 2.1000 | 2.2400 | 2.2400 | 3,400 |
Mar 22, 2024 | 2.1800 | 2.2900 | 2.1420 | 2.2900 | 2.2900 | 4,200 |
Mar 21, 2024 | 2.3500 | 2.3500 | 2.1920 | 2.2500 | 2.2500 | 6,200 |
Mar 20, 2024 | 2.3300 | 2.3300 | 2.1100 | 2.2400 | 2.2400 | 11,500 |
Mar 19, 2024 | 2.4000 | 2.4300 | 2.2900 | 2.3300 | 2.3300 | 9,200 |
Mar 18, 2024 | 2.3950 | 2.5080 | 2.3600 | 2.4000 | 2.4000 | 4,500 |
Mar 15, 2024 | 2.4500 | 2.5900 | 2.3760 | 2.3760 | 2.3760 | 10,100 |
Mar 14, 2024 | 2.5500 | 2.6300 | 2.4500 | 2.4700 | 2.4700 | 13,100 |
Mar 13, 2024 | 2.5870 | 2.6700 | 2.4710 | 2.5800 | 2.5800 | 3,800 |
Mar 12, 2024 | 2.5100 | 2.6850 | 2.5100 | 2.6400 | 2.6400 | 9,500 |
Mar 11, 2024 | 2.5500 | 2.6100 | 2.4600 | 2.5800 | 2.5800 | 17,500 |
Mar 08, 2024 | 2.5520 | 2.6000 | 2.4200 | 2.5000 | 2.5000 | 15,700 |
Mar 07, 2024 | 2.6500 | 2.6500 | 2.4700 | 2.5600 | 2.5600 | 14,900 |
Mar 06, 2024 | 2.6800 | 2.8000 | 2.4800 | 2.4800 | 2.4800 | 51,100 |
Mar 05, 2024 | 2.4700 | 2.8200 | 2.3600 | 2.6300 | 2.6300 | 50,700 |
Mar 04, 2024 | 2.4000 | 2.6510 | 2.3000 | 2.5500 | 2.5500 | 70,800 |
Mar 01, 2024 | 2.2900 | 2.4100 | 2.2500 | 2.4000 | 2.4000 | 28,900 |
Feb 29, 2024 | 2.2800 | 2.3200 | 2.2600 | 2.2900 | 2.2900 | 11,300 |
Feb 28, 2024 | 2.2800 | 2.4740 | 2.2800 | 2.3200 | 2.3200 | 6,000 |
Feb 27, 2024 | 2.3100 | 2.4700 | 2.3000 | 2.3200 | 2.3200 | 18,100 |
Feb 26, 2024 | 2.3500 | 2.4200 | 2.3000 | 2.3060 | 2.3060 | 8,000 |
Feb 23, 2024 | 2.2500 | 2.3700 | 2.2400 | 2.3100 | 2.3100 | 9,300 |
Feb 22, 2024 | 2.3200 | 2.4100 | 2.2020 | 2.3300 | 2.3300 | 31,500 |
Feb 21, 2024 | 2.3600 | 2.4200 | 2.1600 | 2.3150 | 2.3150 | 27,500 |
Feb 20, 2024 | 2.6300 | 2.6500 | 2.3630 | 2.4300 | 2.4300 | 39,000 |
Feb 16, 2024 | 2.5100 | 2.6700 | 2.4000 | 2.5900 | 2.5900 | 99,600 |
Feb 15, 2024 | 2.3900 | 3.5600 | 2.2960 | 2.6200 | 2.6200 | 548,200 |
Feb 14, 2024 | 2.3600 | 2.3910 | 2.2500 | 2.3600 | 2.3600 | 37,700 |
Feb 13, 2024 | 2.4900 | 2.4900 | 2.1530 | 2.1530 | 2.1530 | 68,900 |
Feb 12, 2024 | 2.3200 | 2.5590 | 2.3000 | 2.4000 | 2.4000 | 71,200 |
Feb 09, 2024 | 2.0600 | 2.3500 | 2.0400 | 2.3000 | 2.3000 | 53,500 |
Feb 08, 2024 | 2.2400 | 2.2500 | 1.8300 | 2.0300 | 2.0300 | 123,700 |
Feb 07, 2024 | 2.0500 | 2.4500 | 1.9300 | 2.1700 | 2.1700 | 499,600 |
Feb 06, 2024 | 2.0300 | 2.1380 | 1.9720 | 2.0800 | 2.0800 | 6,100 |
Feb 05, 2024 | 2.0400 | 2.1400 | 1.9600 | 1.9600 | 1.9600 | 20,000 |
Feb 02, 2024 | 2.0000 | 2.0800 | 1.9400 | 1.9510 | 1.9510 | 26,200 |
Feb 01, 2024 | 2.1800 | 2.2360 | 1.9200 | 1.9780 | 1.9780 | 20,500 |
Jan 31, 2024 | 2.1300 | 2.2750 | 2.1300 | 2.1800 | 2.1800 | 11,400 |
Jan 30, 2024 | 2.2000 | 2.3760 | 2.1600 | 2.2080 | 2.2080 | 18,200 |
Jan 29, 2024 | 2.2000 | 2.3700 | 2.0200 | 2.2000 | 2.2000 | 37,500 |
Jan 26, 2024 | 2.3000 | 2.3490 | 2.1660 | 2.2000 | 2.2000 | 22,700 |
Jan 25, 2024 | 2.5000 | 2.5400 | 2.3400 | 2.4000 | 2.4000 | 10,900 |
Jan 24, 2024 | 2.4250 | 2.6170 | 2.4250 | 2.4500 | 2.4500 | 15,800 |
Jan 23, 2024 | 2.3300 | 2.5400 | 2.2800 | 2.4900 | 2.4900 | 84,700 |
Jan 22, 2024 | 2.4300 | 2.4900 | 2.2600 | 2.3300 | 2.3300 | 112,300 |
Jan 19, 2024 | 2.4600 | 2.4790 | 2.3300 | 2.3600 | 2.3600 | 23,200 |
Jan 18, 2024 | 2.5500 | 2.7500 | 2.4010 | 2.4600 | 2.4600 | 41,600 |
Jan 17, 2024 | 2.4300 | 2.5800 | 2.3020 | 2.5800 | 2.5800 | 42,800 |
Jan 16, 2024 | 2.4000 | 2.7170 | 2.2100 | 2.5800 | 2.5800 | 69,800 |
Jan 12, 2024 | 2.5100 | 2.7230 | 2.4560 | 2.5800 | 2.5800 | 56,800 |
Jan 11, 2024 | 2.6800 | 2.7100 | 2.3400 | 2.5500 | 2.5500 | 69,100 |
Jan 10, 2024 | 2.8700 | 2.8900 | 2.5800 | 2.6500 | 2.6500 | 103,500 |
Jan 09, 2024 | 3.3500 | 3.3500 | 2.8210 | 2.8700 | 2.8700 | 173,500 |
Jan 08, 2024 | 3.0600 | 3.6000 | 3.0500 | 3.2500 | 3.2500 | 251,500 |
Jan 05, 2024 | 2.8800 | 3.2460 | 2.7820 | 3.1300 | 3.1300 | 255,500 |
Jan 04, 2024 | 2.8900 | 3.0200 | 2.8300 | 2.9100 | 2.9100 | 60,500 |
Jan 03, 2024 | 2.9900 | 3.0000 | 2.7300 | 2.8900 | 2.8900 | 139,400 |
Jan 02, 2024 | 2.7100 | 3.3000 | 2.6600 | 3.0200 | 3.0200 | 247,400 |
Dec 29, 2023 | 2.9400 | 3.0450 | 2.5200 | 2.7100 | 2.7100 | 137,000 |
Dec 28, 2023 | 2.9700 | 2.9700 | 2.6900 | 2.8600 | 2.8600 | 110,900 |
Dec 27, 2023 | 2.7200 | 2.9940 | 2.5020 | 2.8200 | 2.8200 | 289,400 |
Dec 26, 2023 | 3.0000 | 3.3000 | 2.6300 | 2.8500 | 2.8500 | 639,800 |
Dec 22, 2023 | 2.9500 | 3.3300 | 2.6100 | 2.8000 | 2.8000 | 1,265,300 |
Dec 21, 2023 | 1.2500 | 7.0100 | 1.2500 | 3.6700 | 3.6700 | 12,139,100 |
Dec 20, 2023 | 1.4400 | 1.4400 | 1.2200 | 1.3100 | 1.3100 | 42,300 |
Dec 19, 2023 | 1.4000 | 1.5100 | 1.3700 | 1.4400 | 1.4400 | 32,600 |
Dec 18, 2023 | 1.5400 | 1.5400 | 1.3400 | 1.4000 | 1.4000 | 44,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |